Quantcast
NGHCN

National General Holdings Corp Depositary Shares Historical Stock Prices

$24.375
*  
0.1342
0.55%
Get NGHCN Alerts
*Delayed - data as of Jun. 18, 2019 14:12 ET  -  Find a broker to begin trading NGHCN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NGHCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:12 24.23 24.43 24.10 24.375 21,404
06/17/2019 24.27 24.38 24.231 24.2408 22,275
06/14/2019 24.2658 24.29 24.05 24.27 23,000
06/13/2019 24.3 24.31 24.05 24.2221 9,270
06/12/2019 24.18 24.33 24.1401 24.25 21,711
06/11/2019 24.04 24.09 23.905 24.09 21,967
06/10/2019 23.89 24.0436 23.88 24 34,425
06/07/2019 23.69 23.84 23.69 23.84 13,561
06/06/2019 23.42 23.7886 23.42 23.6 25,186
06/05/2019 23.21 23.42 23.2001 23.4 42,750
06/04/2019 23.348 23.35 23 23.16 45,462
06/03/2019 22.93 23.229 22.85 22.85 27,144
05/31/2019 23.3 23.49 22.97 22.97 77,684
05/30/2019 23.635 23.7687 23.37 23.37 24,437
05/29/2019 23.77 23.8689 23.5919 23.63 23,164
05/28/2019 23.69 23.8 23.69 23.8 13,572
05/24/2019 23.7 23.84 23.69 23.69 7,633
05/23/2019 23.6694 23.97 23.6694 23.7 15,937
05/22/2019 23.8 23.82 23.7 23.7 21,153
05/21/2019 23.83 24 23.77 23.85 30,229
05/20/2019 23.81 23.9699 23.75 23.781 12,953
05/17/2019 23.77 23.94 23.77 23.85 28,420
05/16/2019 23.73 24 23.73 23.84 38,838
05/15/2019 23.75 23.95 23.7155 23.95 21,243
05/14/2019 23.55 23.74 23.55 23.74 23,152
05/13/2019 23.49 23.69 23.357 23.5 21,233
05/10/2019 23.58 23.7 23.45 23.68 20,797
05/09/2019 23.55 23.75 23.366 23.57 20,068
05/08/2019 23.3 23.6088 23.3 23.6088 17,702
05/07/2019 23.38 23.623 23.352 23.352 20,677
05/06/2019 23.25 23.38 23.235 23.38 5,467
05/03/2019 23.348 23.4 23.25 23.25 10,539
05/02/2019 23.04 23.44 22.83 23.32 16,748
05/01/2019 23.18 23.33 23.1339 23.24 12,818
04/30/2019 22.95 23.24 22.8701 23.24 36,527
04/29/2019 22.74 23.11 22.73 22.99 14,366
04/26/2019 22.61 22.7499 22.51 22.72 13,716
04/25/2019 22.5 22.745 22.5 22.69 14,964
04/24/2019 22.5 22.7 22.4851 22.5 24,642
04/23/2019 22.622 22.76 22.555 22.59 21,733
04/22/2019 22.78 22.78 22.46 22.55 16,015
04/18/2019 22.857 23 22.7 22.79 22,382
04/17/2019 23.12 23.12 22.751 22.8 16,591
04/16/2019 23.1 23.12 23.01 23.12 12,618
04/15/2019 22.97 23.07 22.75 23.06 53,861
04/12/2019 22.9 22.98 22.63 22.75 29,289
04/11/2019 22.85 22.88 22.67 22.85 21,807
04/10/2019 22.7 22.85 22.6 22.78 16,604
04/09/2019 22.7 22.7282 22.5 22.69 22,517
04/08/2019 23.05 23.05 22.64 22.7 27,207
04/05/2019 22.55 23 22.5 22.895 70,015
04/04/2019 22.4 22.68 22.28 22.6417 42,627
04/03/2019 22.39 22.5 22.3 22.4 55,048
04/02/2019 22.43 22.43 22.25 22.34 41,796
04/01/2019 22.05 22.44 22.05 22.35 53,808
03/29/2019 21.83 22.05 21.76 22.05 60,213
03/28/2019 22.121 22.299 22.1 22.12 33,829
03/27/2019 22.25 22.25 21.9 22.08 47,767
03/26/2019 22.12 22.27 22 22.24 45,996
03/25/2019 21.49 22.17 21.4701 22.17 49,655
03/22/2019 21.58 21.71 21.4 21.65 24,348
03/21/2019 21.15 21.68 21.05 21.59 60,725
03/20/2019 21.4 21.4 20.83 21.15 76,937
03/19/2019 21.62 21.62 21.21 21.25 53,505
03/18/2019 21.48 21.6 21.13 21.43 76,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio